Options Chain for ARIS MINING CORPORATION COM (ARIS) - $17.14 as of 5/29/2026 12:07:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 16.40 | 15.00 | 15.15 | 0.00 | 0.00% | 6.00 | 0 | 13 | 9.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 5.00 | 11.10 | 14.00 | 12.55 | 11.61 | 0.00 | 0.00% | 2.51 | 0 | 37 | 5.77 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 7.50 | 8.80 | 12.50 | 10.65 | 13.32 | 0.00 | 0.00% | 1.42 | 0 | 21 | 5.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 12:59:07 PM EST |
| 10.00 | 6.10 | 10.00 | 8.05 | 9.50 | 0.00 | 0.00% | 0.81 | 0 | 303 | 4.10 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 12:59:07 PM EST |
| 12.50 | 5.30 | 5.60 | 5.45 | 4.81 | 0.00 | 0.00% | 0.44 | 0 | 562 | 1.18 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 15.00 | 2.95 | 3.30 | 3.13 | 3.10 | +0.70 | +29.17% | 0.21 | 77 | 830 | 0.80 | 0.92 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 17.50 | 1.10 | 1.40 | 1.25 | 1.20 | +0.20 | +20.00% | 0.07 | 11 | 989 | 0.55 | 0.63 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.24 | +150.00% | 0.02 | 1 | 3,819 | 0.56 | 0.25 | 0.13 | -0.02 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 1,041 | 0.77 | 0.06 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 1,763 | 1.02 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,715 | 1.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 12:59:07 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 12:59:07 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 231 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.03 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/29/2026 12:59:07 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.63 | -0.08 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 17.50 | 0.45 | 0.85 | 0.65 | 1.03 | +0.06 | +6.19% | 0.04 | 1 | 817 | 0.55 | -0.37 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 20.00 | 2.20 | 2.50 | 2.35 | 2.30 | -1.20 | -34.29% | 0.12 | 10 | 254 | 0.65 | -0.75 | 0.13 | -0.02 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 22.50 | 4.20 | 5.80 | 5.00 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.65 | -0.94 | 0.05 | -0.01 | 5/19/2026 | 5/29/2026 12:59:07 PM EST |
| 25.00 | 5.90 | 8.70 | 7.30 | 6.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.23 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 12:59:07 PM EST |
| 30.00 | 10.30 | 13.90 | 12.10 | 10.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:59:07 PM EST |
| 35.00 | 16.00 | 18.90 | 17.45 | 15.30 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:59:07 PM EST |